Various chartings for (CGS) COGSTATE LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CGS
|
Weekly    Format Enhanced Daily Prices for CGS    Basic |
End of day Prices (Enhanced format), last 120 Days for (CGS) COGSTATE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2024-Oct-04 Fri
| ###
| 0.975
| ###
| ###
| 529,387
| 497,623
| -5.7
| 6.5
| ### |
2024-Oct-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| ###
| ### |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
| ###
| 23,922
| -2.0
| ###
| 19.2 |
2024-Oct-01 Tue
| 1
| 1
| ###
| 1
| ###
| 87,646
| ###
| ###
| 20.0 |
2024-Sep-30 Mon
| 1.055
| 1.055
| ###
| ###
| 55,672
| 57,481
| ###
| ###
| 20.7 |
2024-Sep-27 Fri
| ###
| ###
| ###
| 1.055
| ###
| ###
| 1.4
| 74.8
| ### |
2024-Sep-26 Thu
| 0.955
| ###
| 0.955
| ###
| 118,253
| 117,957
| ###
| 94.9
| 20.8 |
2024-Sep-25 Wed
| 0.955
| 0.975
| 0.955
| 0.975
| 12,328
| ###
| ###
| 83.3
| 19.5 |
2024-Sep-24 Tue
| ###
| 0.9625
| ###
| 0.955
| ###
| 13,326
| 0.5
| 68.0
| ### |
2024-Sep-23 Mon
| ###
| ###
| 0.945
| ###
| 94,126
| 89,655
| ###
| ###
| ### |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 8,948
| 8,545
| 1.1
| ###
| 19.2 |
2024-Sep-19 Thu
| 0.955
| 0.975
| ###
| 0.975
| ###
| 22,244
| ###
| 79.0
| 19.5 |
2024-Sep-18 Wed
| ###
| ###
| 0.955
| 0.955
| 7,685
| 7,358
| -0.5
| 30.4
| ### |
2024-Sep-17 Tue
| ###
| 0.975
| 0.945
| 0.975
| ###
| 81,081
| ###
| 87.0
| 19.5 |
2024-Sep-16 Mon
| ###
| ###
| 0.925
| ###
| 192,842
| ###
| ###
| 72.9
| ### |
2024-Sep-13 Fri
| ###
| 0.975
| 0.955
| ###
| 16,177
| ###
| ###
| 30.0
| ### |
2024-Sep-12 Thu
| ###
| 0.975
| ###
| 0.975
| ###
| 30,224
| ###
| 80.9
| 19.5 |
2024-Sep-11 Wed
| 0.925
| 0.975
| ###
| ###
| ###
| 158,352
| ###
| 85.7
| ### |
2024-Sep-10 Tue
| 0.925
| ###
| ###
| 0.925
| ###
| ###
| ###
| 70.9
| 18.5 |
2024-Sep-09 Mon
| 0.825
| ###
| 0.825
| ###
| 1,719,144
| 1,517,144
| ###
| ###
| 18.8 |
2024-Sep-06 Fri
| 0.825
| 0.89
| 0.82
| ###
| 832,675
| ###
| 4.8
| 94.4
| ### |
2024-Sep-05 Thu
| 0.87
| 0.88
| ###
| 0.85
| 1,083,844
| ###
| ###
| ###
| ### |
2024-Sep-04 Wed
| ###
| 0.945
| 0.87
| 0.89
| ###
| ###
| -0.6
| 42.0
| 17.8 |
2024-Sep-03 Tue
| 0.855
| 0.89
| 0.845
| 0.89
| ###
| 1,160,640
| ###
| ###
| 17.8 |
2024-Sep-02 Mon
| ###
| ###
| 0.83
| 0.85
| 648,154
| 576,857
| -10.5
| 2.5
| ### |
2024-Aug-30 Fri
| ###
| 1.025
| ###
| ###
| 281,321
| ###
| ###
| ###
| ### |
2024-Aug-29 Thu
| ###
| 1.055
| ###
| ###
| 1,995,382
| 2,065,220
| -1.9
| 23.0
| 20.4 |
2024-Aug-28 Wed
| 1.055
| ###
| ###
| 1.075
| 46,372
| ###
| ###
| ###
| 21.5 |
2024-Aug-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.6
| ### |
2024-Aug-26 Mon
| ###
| ###
| 1.0275
| ###
| 418,080
| 442,642
| -3.7
| ###
| 21.0 |
2024-Aug-23 Fri
| ###
| ###
| ###
| ###
| ###
| 1,884,954
| 3.8
| 88.5
| 22.0 |
2024-Aug-22 Thu
| ###
| ###
| ###
| 1.0375
| 958,743
| 1,045,029
| -9.8
| ###
| 20.8 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 32,252
| 37,170
| -1.7
| ###
| 22.8 |
2024-Aug-20 Tue
| ###
| 1.185
| ###
| ###
| ###
| ###
| ###
| ###
| 23.2 |
2024-Aug-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 33.4
| 23.2 |
2024-Aug-16 Fri
| ###
| 1.21
| 1.155
| ###
| ###
| 325,941
| 0.4
| ###
| ### |
2024-Aug-15 Thu
| ###
| 1.2
| 1.175
| ###
| 204,782
| 243,178
| ###
| ###
| 23.8 |
2024-Aug-14 Wed
| 1.155
| ###
| 1.155
| ###
| 153,227
| ###
| ###
| 86.6
| 23.8 |
2024-Aug-13 Tue
| ###
| 1.145
| ###
| ###
| ###
| 62,549
| ###
| 69.8
| 22.8 |
2024-Aug-12 Mon
| ###
| ###
| ###
| ###
| 114,741
| 131,378
| 1.8
| 83.0
| 23.2 |
2024-Aug-09 Fri
| ###
| ###
| ###
| 1.145
| 71,489
| 81,676
| ###
| ###
| ### |
2024-Aug-08 Thu
| 1.145
| 1.145
| 1.145
| 1.145
| 19,951
| 22,843
| ###
| 75.4
| ### |
2024-Aug-07 Wed
| ###
| ###
| ###
| 1.145
| 129,940
| ###
| ###
| 21.8
| ### |
2024-Aug-06 Tue
| 1.145
| 1.175
| 1.145
| ###
| 371,657
| 431,122
| 2.2
| ###
| 23.4 |
2024-Aug-05 Mon
| 1.155
| 1.175
| 1.145
| ###
| 269,449
| ###
| ###
| 88.8
| 23.2 |
2024-Aug-02 Fri
| 1.175
| 1.185
| ###
| 1.155
| ###
| ###
| ###
| 24.8
| ### |
2024-Aug-01 Thu
| ###
| ###
| ###
| 1.175
| 42,358
| 49,558
| ###
| 80.4
| 23.5 |
2024-Jul-31 Wed
| 1.175
| 1.175
| 1.155
| ###
| 53,026
| 61,775
| -1.3
| 21.4
| 23.2 |
2024-Jul-30 Tue
| 1.2
| 1.2
| 1.175
| 1.175
| 31,976
| 37,971
| -2.1
| ###
| 23.5 |
2024-Jul-29 Mon
| 1.24
| 1.24
| ###
| ###
| ###
| ###
| -2.8
| ###
| ### |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| ###
| 2,957
| 2.4
| 85.5
| ### |
2024-Jul-25 Thu
| 1.2
| ###
| ###
| ###
| ###
| ###
| ###
| 91.7
| 24.7 |
2024-Jul-24 Wed
| ###
| 1.27
| ###
| 1.27
| 38,828
| 48,049
| 4.5
| 92.1
| 25.4 |
2024-Jul-23 Tue
| ###
| 1.21
| ###
| 1.2
| 71,350
| 84,549
| 3.4
| 90.3
| 24.0 |
2024-Jul-22 Mon
| 1.155
| ###
| ###
| ###
| ###
| 26,323
| ###
| 74.4
| 23.2 |
2024-Jul-19 Fri
| ###
| 1.155
| ###
| ###
| ###
| ###
| 1.3
| 78.9
| 23.0 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| 32.7
| 23.4 |
2024-Jul-17 Wed
| ###
| 1.2
| 1.175
| 1.2
| 27,259
| 32,370
| ###
| ###
| 24.0 |
2024-Jul-16 Tue
| 1.175
| ###
| ###
| ###
| 4,143
| 4,847
| 0.4
| ###
| ### |
2024-Jul-15 Mon
| ###
| ###
| 1.155
| 1.175
| ###
| 87,952
| ###
| ###
| 23.5 |
2024-Jul-12 Fri
| ###
| 1.175
| ###
| ###
| ###
| ###
| 0.9
| ###
| 23.2 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
| 198,387
| ###
| ###
| ###
| ### |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 116,985
| ###
| 3.5
| ###
| 23.4 |
2024-Jul-09 Tue
| ###
| ###
| ###
| ###
| 9,687
| ###
| -0.4
| 31.4
| ### |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 4.1
| ###
| 22.7 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| 58,426
| ###
| ###
| ###
| ### |
2024-Jul-04 Thu
| ###
| ###
| 1.075
| ###
| ###
| 46,647
| ###
| 68.2
| ### |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| ###
| 45,023
| ###
| ###
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.0
| 22.0 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| ###
| 11,677
| ###
| ###
| 22.2 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 158,476
| 174,323
| -0.9
| 27.3
| 22.4 |
2024-Jun-27 Thu
| ###
| 1.125
| 1.085
| ###
| ###
| ###
| 2.8
| ###
| 22.4 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| ###
| 140,942
| ###
| 69.0
| 21.8 |
2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| ###
| 167,425
| 1.3
| ###
| ### |
2024-Jun-24 Mon
| ###
| 1.125
| ###
| ###
| ###
| 42,170
| ###
| ###
| ### |
2024-Jun-21 Fri
| ###
| ###
| 1.075
| ###
| 92,471
| ###
| -0.5
| ###
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 22.2 |
2024-Jun-19 Wed
| ###
| ###
| 1.085
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-18 Tue
| 1.125
| ###
| ###
| ###
| ###
| ###
| -0.9
| ###
| ### |
2024-Jun-17 Mon
| ###
| 1.125
| ###
| 1.125
| 77,071
| ###
| ###
| 89.1
| 22.5 |
2024-Jun-14 Fri
| ###
| ###
| 1.0925
| ###
| 73,378
| 81,174
| -0.4
| 36.0
| ### |
2024-Jun-13 Thu
| ###
| 1.155
| ###
| ###
| ###
| 113,024
| -3.0
| 16.9
| ### |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.5
| 19.6
| 23.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 158,279
| 181,229
| ###
| ###
| 23.4 |
2024-Jun-07 Fri
| ###
| 1.185
| ###
| ###
| ###
| 57,179
| ###
| 66.9
| 23.0 |
2024-Jun-06 Thu
| ###
| ###
| 1.145
| 1.1675
| ###
| 62,178
| ###
| ###
| ### |
2024-Jun-05 Wed
| ###
| 1.24
| 1.145
| 1.24
| ###
| 86,177
| ###
| ###
| 24.8 |
2024-Jun-04 Tue
| 1.2
| 1.2
| ###
| ###
| ###
| ###
| ###
| 13.5
| 23.0 |
2024-Jun-03 Mon
| 1.2
| 1.24
| ###
| 1.2
| 45,121
| 54,822
| ###
| 69.6
| 24.0 |
2024-May-31 Fri
| ###
| 1.24
| ###
| 1.24
| 75,272
| ###
| 12.7
| 97.6
| 24.8 |
2024-May-30 Thu
| 1.23
| 1.23
| ###
| ###
| 179,673
| ###
| ###
| ###
| 22.0 |
2024-May-29 Wed
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| ### |
2024-May-28 Tue
| ###
| 1.24
| 1.225
| 1.23
| 66,985
| 82,559
| ###
| 38.6
| ### |
2024-May-27 Mon
| 1.27
| 1.27
| ###
| 1.25
| 10,943
| ###
| -1.6
| ###
| 25.0 |
2024-May-24 Fri
| 1.175
| 1.24
| 1.175
| 1.24
| 134,321
| ###
| ###
| 92.3
| 24.8 |
2024-May-23 Thu
| 1.25
| 1.25
| 1.2325
| 1.25
| ###
| 123,380
| ###
| 67.2
| 25.0 |
2024-May-22 Wed
| 1.25
| 1.2925
| 1.2175
| 1.25
| ###
| ###
| ###
| 73.7
| 25.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 8,676
| 11,474
| 4.2
| ###
| 27.0 |
2024-May-20 Mon
| 1.28
| 1.325
| 1.28
| ###
| 47,351
| 61,674
| 1.2
| ###
| ### |
2024-May-17 Fri
| 1.2575
| 1.29
| 1.255
| 1.29
| 9,555
| 12,158
| 2.6
| 84.0
| 25.8 |
2024-May-16 Thu
| 1.29
| ###
| 1.24
| 1.25
| ###
| 25,175
| ###
| 12.9
| 25.0 |
2024-May-15 Wed
| 1.2
| ###
| 1.155
| 1.29
| 32,074
| 39,370
| ###
| ###
| 25.8 |
2024-May-14 Tue
| 1.23
| 1.25
| ###
| 1.25
| ###
| 24,959
| 1.6
| 80.7
| 25.0 |
2024-May-13 Mon
| 1.27
| 1.27
| 1.2
| ###
| ###
| 91,748
| -2.8
| ###
| 24.7 |
2024-May-10 Fri
| 1.285
| ###
| 1.27
| 1.28
| 50,221
| ###
| -0.4
| ###
| ### |
2024-May-09 Thu
| 1.4
| ###
| ###
| ###
| 48,275
| 66,740
| -2.9
| 16.8
| 27.2 |
2024-May-08 Wed
| ###
| 1.425
| ###
| 1.41
| 10,071
| ###
| 1.1
| ###
| 28.2 |
2024-May-07 Tue
| 1.4
| 1.425
| ###
| 1.41
| 59,440
| 82,473
| ###
| 68.3
| 28.2 |
2024-May-06 Mon
| ###
| 1.43
| 1.4
| 1.4
| 67,724
| 95,829
| -0.4
| 34.7
| 28.0 |
2024-May-03 Fri
| ###
| 1.4
| ###
| 1.4
| 46,776
| 64,784
| 1.4
| ###
| 28.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 82,371
| ###
| ###
| 68.0
| 27.4 |
2024-May-01 Wed
| 1.4
| 1.4
| ###
| 1.4
| 50,445
| 69,740
| ###
| 72.0
| 28.0 |
2024-Apr-30 Tue
| 1.42
| 1.44
| ###
| ###
| ###
| 215,777
| -1.1
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 62,048
| 85,781
| 1.8
| ###
| ### |
2024-Apr-26 Fri
| 1.325
| 1.4
| 1.325
| ###
| ###
| ###
| ###
| 89.5
| 27.4 |
2024-Apr-24 Wed
| ###
| ###
| ###
| 1.325
| 39,323
| ###
| 1.9
| ###
| 26.5 |
2024-Apr-23 Tue
| 1.28
| ###
| 1.275
| 1.29
| ###
| ###
| 0.8
| ###
| 25.8 |
2024-Apr-22 Mon
| ###
| ###
| 1.275
| 1.28
| 37,122
| ###
| ###
| ###
| ### |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 44,521
| ###
| ###
| ###
| 26.0 |
2024-Apr-18 Thu
| 1.23
| ###
| 1.23
| ###
| ###
| 81,446
| ###
| ###
| 26.0 |
|
Enhanced    Basic Format Daily Prices for CGS    Bottom |
Basic Prices for CGS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-10-06 22:35:10 thru 2024-10-06 22:35:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|